Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crest Resources Inc (CSE: CRES )

0.0600 UNCHANGED
Official Closing Price Updated: 3:57 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 28, 2021 0.1050 0.1200 0.1000 0.1150 186,500 +0.02(+21.05%)
Oct 27, 2021 0.1000 0.1050 0.0950 0.0950 302,000 -0.01(-5.00%)
Oct 26, 2021 0.1050 0.1050 0.1000 0.1000 11,000 -0.00(-4.76%)
Oct 25, 2021 0.1050 0.1050 0.1050 0.1050 24,000 -0.01(-4.55%)
Oct 22, 2021 0.1150 0.1150 0.1050 0.1100 255,541 -0.01(-4.35%)
Oct 21, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Oct 20, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Oct 19, 2021 0.1150 0.1150 0.1150 0.1150 36,505 +0.00(+0.00%)
Oct 18, 2021 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Oct 15, 2021 0.1200 0.1200 0.1150 0.1150 19,100 -0.00(-4.17%)
Oct 13, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 12, 2021 0.1200 0.1200 0.1200 0.1200 388,500 +0.00(+0.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 07, 2021 0.1250 0.1250 0.1250 0.1250 534 +0.01(+4.17%)
Oct 05, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2021 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
Sep 30, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 29, 2021 0.1200 0.1200 0.1200 0.1200 14,200 +0.00(+0.00%)
Sep 28, 2021 0.1200 0.1200 0.1200 0.1200 226,400 +0.00(+0.00%)
Sep 27, 2021 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Sep 24, 2021 0.1200 0.1200 0.1200 0.1200 112,000 +0.00(+0.00%)
Sep 22, 2021 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 21, 2021 0.1200 0.1250 0.1200 0.1250 110,500 +0.01(+4.17%)
Sep 17, 2021 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 16, 2021 0.1250 0.1300 0.1250 0.1300 71,000 +0.01(+4.00%)
Sep 15, 2021 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Sep 14, 2021 0.1250 0.1250 0.1250 0.1250 30,000 +0.01(+4.17%)
Sep 13, 2021 0.1250 0.1250 0.1200 0.1200 25,000 -0.01(-4.00%)
Sep 10, 2021 0.1250 0.1250 0.1250 0.1250 30,000 -0.02(-10.71%)
Sep 09, 2021 0.1200 0.1400 0.1200 0.1400 21,000 +0.01(+7.69%)
Sep 08, 2021 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+4.00%)
Sep 07, 2021 0.1300 0.1350 0.1250 0.1250 57,000 -0.01(-3.85%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 01, 2021 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 27, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 26, 2021 0.1300 0.1300 0.1300 0.1300 686,500 +0.00(+0.00%)
Aug 24, 2021 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 23, 2021 0.1200 0.1300 0.1150 0.1300 324,500 +0.01(+13.04%)
Aug 20, 2021 0.1150 0.1150 0.1150 0.1150 13,200 +0.00(+0.00%)
Aug 19, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Aug 18, 2021 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Aug 17, 2021 0.1200 0.1200 0.1150 0.1150 113,000 -0.00(-4.17%)
Aug 16, 2021 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+4.35%)
Aug 13, 2021 0.1200 0.1200 0.1100 0.1150 57,000 -0.00(-4.17%)
Aug 12, 2021 0.1200 0.1200 0.1200 0.1200 92,000 +0.00(+0.00%)
Aug 10, 2021 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 09, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Aug 06, 2021 0.1200 0.1200 0.1200 0.1200 40,500 +0.00(+0.00%)
Aug 05, 2021 0.1350 0.1400 0.1200 0.1200 25,000 -0.01(-4.00%)
Aug 04, 2021 0.1250 0.1250 0.1250 0.1250 61,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.